History: PSI 20

Download to spreadsheet Download to spreadsheet
Change period :  
Date
Open Price
High
Low
Close Price
Volume
VWAP
Trades
07/12/2018
4,825.31
4,874.83
4,814.26
4,836.73
0
0.00
0
06/12/2018
4,890.30
4,890.30
4,808.39
4,817.69
0
0.00
0
05/12/2018
4,886.47
4,936.59
4,885.90
4,921.15
0
0.00
0
04/12/2018
5,007.48
5,010.25
4,937.16
4,938.51
0
0.00
0
03/12/2018
4,972.43
5,004.66
4,972.43
4,989.02
0
0.00
0
30/11/2018
4,904.25
4,926.28
4,898.99
4,914.14
0
0.00
0
29/11/2018
4,899.37
4,905.60
4,862.62
4,905.49
0
0.00
0
28/11/2018
4,868.25
4,898.18
4,839.45
4,870.14
0
0.00
0
27/11/2018
4,878.49
4,878.49
4,824.22
4,836.18
0
0.00
0
26/11/2018
4,831.64
4,865.14
4,829.57
4,860.79
0
0.00
0
23/11/2018
4,835.61
4,839.36
4,783.34
4,800.59
0
0.00
0
22/11/2018
4,852.66
4,869.89
4,818.85
4,818.85
0
0.00
0
21/11/2018
4,847.09
4,879.04
4,847.09
4,859.96
0
0.00
0
20/11/2018
4,885.85
4,892.23
4,824.96
4,829.53
0
0.00
0
19/11/2018
4,934.25
4,949.02
4,903.59
4,903.59
0
0.00
0
16/11/2018
4,945.41
4,973.94
4,902.05
4,913.93
0
0.00
0
15/11/2018
4,978.04
4,984.14
4,902.93
4,916.67
0
0.00
0
14/11/2018
4,936.48
4,964.91
4,917.83
4,959.68
0
0.00
0
13/11/2018
4,983.84
5,006.08
4,938.37
4,955.60
0
0.00
0
12/11/2018
5,041.76
5,042.59
4,991.15
4,992.03
0
0.00
0
09/11/2018
5,007.16
5,041.12
5,000.93
5,020.43
0
0.00
0
08/11/2018
5,026.84
5,042.71
4,995.34
5,020.71
0
0.00
0
07/11/2018
4,993.25
5,025.45
4,990.38
5,015.34
0
0.00
0
06/11/2018
4,973.45
4,985.18
4,941.53
4,977.68
0
0.00
0
05/11/2018
4,986.19
5,008.38
4,966.11
4,987.67
0
0.00
0
02/11/2018
5,028.81
5,036.81
4,974.43
4,979.51
0
0.00
0
01/11/2018
5,018.95
5,049.85
5,001.62
5,014.63
0
0.00
0
31/10/2018
5,001.50
5,052.67
4,985.03
5,030.71
0
0.00
0
30/10/2018
4,960.41
5,018.89
4,960.41
5,006.86
0
0.00
0
29/10/2018
4,951.84
4,998.10
4,945.66
4,952.31
0
0.00
0
26/10/2018
4,951.68
4,959.19
4,893.44
4,924.95
0
0.00
0
25/10/2018
4,912.41
4,998.54
4,901.69
4,988.15
0
0.00
0
24/10/2018
4,923.71
4,985.45
4,923.71
4,932.20
0
0.00
0
23/10/2018
4,973.81
4,985.40
4,932.55
4,932.55
0
0.00
0
22/10/2018
5,048.76
5,070.02
5,014.77
5,019.07
0
0.00
0
19/10/2018
5,054.71
5,073.06
5,019.60
5,026.02
0
0.00
0
18/10/2018
5,075.34
5,097.26
5,058.80
5,060.36
0
0.00
0
17/10/2018
5,079.42
5,096.14
5,041.67
5,058.08
0
0.00
0
16/10/2018
4,995.59
5,053.60
4,987.20
5,042.74
0
0.00
0
15/10/2018
4,995.77
5,017.12
4,976.04
4,996.54
0
0.00
0
12/10/2018
5,031.69
5,049.68
5,006.81
5,006.81
0
0.00
0
11/10/2018
4,966.69
5,055.04
4,962.72
4,994.35
0
0.00
0
10/10/2018
5,149.54
5,171.72
5,035.86
5,035.86
0
0.00
0
09/10/2018
5,159.42
5,168.83
5,112.84
5,148.81
0
0.00
0
08/10/2018
5,178.32
5,185.55
5,107.64
5,122.99
0
0.00
0
05/10/2018
5,249.38
5,259.55
5,203.90
5,203.90
0
0.00
0
04/10/2018
5,295.38
5,307.37
5,251.91
5,254.19
0
0.00
0
03/10/2018
5,311.17
5,321.59
5,293.05
5,294.32
0
0.00
0
02/10/2018
5,294.64
5,323.56
5,282.70
5,292.19
0
0.00
0
01/10/2018
5,346.72
5,363.20
5,312.23
5,313.17
0
0.00
0
28/09/2018
5,391.45
5,397.72
5,329.93
5,359.27
0
0.00
0
27/09/2018
5,386.61
5,426.01
5,369.18
5,424.27
0
0.00
0
26/09/2018
5,392.40
5,396.23
5,372.06
5,389.83
0
0.00
0
25/09/2018
5,356.86
5,391.53
5,356.44
5,391.17
0
0.00
0
24/09/2018
5,343.96
5,368.52
5,329.89
5,361.44
0
0.00
0
21/09/2018
5,382.44
5,391.56
5,343.60
5,345.85
0
0.00
0
20/09/2018
5,377.13
5,393.44
5,357.88
5,358.81
0
0.00
0
19/09/2018
5,366.66
5,386.82
5,366.66
5,373.06
0
0.00
0
18/09/2018
5,338.70
5,371.66
5,326.36
5,361.16
0
0.00
0
17/09/2018
5,278.40
5,339.89
5,278.19
5,328.83
0
0.00
0
14/09/2018
5,327.46
5,330.04
5,278.09
5,285.32
0
0.00
0
13/09/2018
5,307.92
5,345.64
5,302.13
5,315.06
0
0.00
0
12/09/2018
5,275.58
5,311.58
5,274.31
5,307.07
0
0.00
0
11/09/2018
5,277.78
5,281.68
5,228.36
5,269.45
0
0.00
0

Copyright Berlingske Media 2018  Cookie- and Privacy policy  |  Cookies  |   General terms of trade  |   Terms of use and IP rights
Quote information is delivered by Morningstar.
Data is delayed 15-20 minutes according to the distribution agreements set by the different exchanges.
 
10 December 2018 11:42:03
(UTC+00:00) Dublin, Edinburgh, Lisbon, London
Version: LiveBranchBuild_20181207.1 - EUROWEB6 - 2018-12-10 12:42:03 - 2018-12-10 11:42:03 - 1000 - Website: OKAY